Nasmedia Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,890.00 | 15,890.00 | 15,400.00 | 15,420.00 | 13,954.73 | 16,425 |
| 2024-10-24 | 15,900.00 | 15,900.00 | 15,580.00 | 15,580.00 | 14,099.52 | 7,864 |
| 2024-10-23 | 15,970.00 | 15,970.00 | 15,550.00 | 15,730.00 | 14,235.27 | 8,597 |
| 2024-10-22 | 16,060.00 | 16,260.00 | 15,700.00 | 15,750.00 | 14,253.37 | 24,915 |
| 2024-10-21 | 16,220.00 | 16,360.00 | 16,060.00 | 16,190.00 | 14,651.56 | 7,932 |
| 2024-10-18 | 16,080.00 | 16,320.00 | 16,070.00 | 16,160.00 | 14,624.41 | 10,335 |
| 2024-10-17 | 16,220.00 | 16,220.00 | 16,050.00 | 16,050.00 | 14,524.86 | 3,476 |
| 2024-10-16 | 15,980.00 | 16,280.00 | 15,810.00 | 16,230.00 | 14,687.76 | 19,979 |
| 2024-10-15 | 16,000.00 | 16,040.00 | 15,850.00 | 15,990.00 | 14,470.56 | 8,763 |
| 2024-10-14 | 16,180.00 | 16,240.00 | 15,860.00 | 16,000.00 | 14,479.61 | 6,886 |
| 2024-10-11 | 16,250.00 | 16,350.00 | 16,050.00 | 16,190.00 | 14,651.56 | 3,641 |
| 2024-10-10 | 16,410.00 | 16,410.00 | 16,180.00 | 16,210.00 | 14,669.66 | 5,568 |
| 2024-10-08 | 16,090.00 | 16,410.00 | 15,900.00 | 16,320.00 | 14,769.21 | 20,681 |
| 2024-10-07 | 16,110.00 | 16,110.00 | 15,860.00 | 16,010.00 | 14,488.66 | 8,138 |
| 2024-10-04 | 15,970.00 | 16,140.00 | 15,800.00 | 16,020.00 | 14,497.71 | 9,935 |
| 2024-10-02 | 15,820.00 | 16,090.00 | 15,730.00 | 15,970.00 | 14,452.46 | 9,114 |
| 2024-09-30 | 16,050.00 | 16,250.00 | 15,920.00 | 15,980.00 | 14,461.51 | 18,009 |
| 2024-09-27 | 15,930.00 | 16,010.00 | 15,650.00 | 15,970.00 | 14,452.46 | 26,521 |
| 2024-09-26 | 15,710.00 | 15,890.00 | 15,660.00 | 15,830.00 | 14,325.77 | 7,799 |
| 2024-09-25 | 15,860.00 | 15,930.00 | 15,710.00 | 15,710.00 | 14,217.17 | 9,943 |
| 2024-09-24 | 15,590.00 | 15,860.00 | 15,550.00 | 15,850.00 | 14,343.87 | 10,753 |
| 2024-09-23 | 15,340.00 | 15,640.00 | 15,300.00 | 15,600.00 | 14,117.62 | 16,459 |
| 2024-09-20 | 15,480.00 | 15,580.00 | 15,310.00 | 15,310.00 | 13,855.18 | 25,650 |
| 2024-09-19 | 15,290.00 | 17,870.00 | 15,170.00 | 15,390.00 | 13,927.58 | 191,929 |
| 2024-09-13 | 15,250.00 | 15,270.00 | 15,200.00 | 15,250.00 | 13,800.88 | 11,872 |
| 2024-09-12 | 15,480.00 | 15,480.00 | 15,190.00 | 15,240.00 | 13,791.83 | 33,795 |
| 2024-09-11 | 15,380.00 | 15,400.00 | 15,210.00 | 15,250.00 | 13,800.88 | 13,402 |
| 2024-09-10 | 15,360.00 | 15,440.00 | 15,200.00 | 15,230.00 | 13,782.78 | 18,987 |
| 2024-09-09 | 15,540.00 | 15,540.00 | 15,250.00 | 15,350.00 | 13,891.38 | 23,717 |
| 2024-09-06 | 15,920.00 | 15,920.00 | 15,290.00 | 15,350.00 | 13,891.38 | 36,002 |
| 2024-09-05 | 16,040.00 | 16,250.00 | 15,670.00 | 15,820.00 | 14,316.72 | 37,967 |
| 2024-09-04 | 16,510.00 | 16,510.00 | 15,920.00 | 16,040.00 | 14,515.81 | 30,761 |
| 2024-09-03 | 16,380.00 | 16,860.00 | 16,270.00 | 16,660.00 | 15,076.90 | 11,053 |
| 2024-09-02 | 16,680.00 | 16,680.00 | 16,280.00 | 16,330.00 | 14,778.26 | 10,006 |
| 2024-08-30 | 16,390.00 | 16,540.00 | 16,370.00 | 16,540.00 | 14,968.30 | 3,753 |
| 2024-08-29 | 16,550.00 | 16,600.00 | 16,450.00 | 16,450.00 | 14,886.85 | 4,501 |
| 2024-08-28 | 16,700.00 | 16,740.00 | 16,470.00 | 16,550.00 | 14,977.35 | 7,108 |
| 2024-08-27 | 16,580.00 | 16,780.00 | 16,150.00 | 16,740.00 | 15,149.30 | 10,851 |
| 2024-08-26 | 16,930.00 | 16,930.00 | 16,350.00 | 16,430.00 | 14,868.75 | 15,341 |
| 2024-08-23 | 17,100.00 | 17,100.00 | 16,560.00 | 16,670.00 | 15,085.95 | 34,972 |
| 2024-08-22 | 17,900.00 | 17,900.00 | 16,980.00 | 17,100.00 | 15,475.09 | 24,727 |
| 2024-08-21 | 18,110.00 | 18,110.00 | 17,640.00 | 17,670.00 | 15,990.92 | 9,221 |
| 2024-08-20 | 18,280.00 | 18,280.00 | 17,930.00 | 17,950.00 | 16,244.32 | 5,993 |
| 2024-08-19 | 18,170.00 | 18,260.00 | 17,990.00 | 18,140.00 | 16,416.26 | 18,832 |
| 2024-08-16 | 17,730.00 | 18,390.00 | 17,730.00 | 18,220.00 | 16,488.66 | 51,542 |
| 2024-08-14 | 17,270.00 | 17,850.00 | 17,170.00 | 17,720.00 | 16,036.17 | 20,271 |
| 2024-08-13 | 16,800.00 | 17,410.00 | 16,290.00 | 17,250.00 | 15,610.83 | 62,828 |
| 2024-08-12 | 16,000.00 | 16,460.00 | 16,000.00 | 16,450.00 | 14,886.85 | 6,221 |
| 2024-08-09 | 16,280.00 | 16,340.00 | 15,910.00 | 16,000.00 | 14,479.61 | 6,080 |
| 2024-08-08 | 15,730.00 | 16,150.00 | 15,730.00 | 15,920.00 | 14,407.22 | 6,468 |
| 2024-08-07 | 15,920.00 | 16,390.00 | 15,920.00 | 16,050.00 | 14,524.86 | 12,489 |
| 2024-08-06 | 15,690.00 | 16,270.00 | 15,610.00 | 15,920.00 | 14,407.22 | 22,294 |
| 2024-08-05 | 16,560.00 | 16,810.00 | 15,410.00 | 15,730.00 | 14,235.27 | 45,893 |
| 2024-08-02 | 17,210.00 | 17,500.00 | 16,170.00 | 16,810.00 | 15,212.64 | 15,664 |
| 2024-08-01 | 17,430.00 | 17,660.00 | 17,210.00 | 17,430.00 | 15,773.73 | 5,860 |
| 2024-07-31 | 17,630.00 | 17,630.00 | 17,330.00 | 17,410.00 | 15,755.63 | 4,960 |
| 2024-07-30 | 17,970.00 | 17,970.00 | 17,480.00 | 17,480.00 | 15,818.98 | 13,818 |
| 2024-07-29 | 17,970.00 | 18,140.00 | 17,490.00 | 18,000.00 | 16,289.57 | 12,033 |
| 2024-07-26 | 17,810.00 | 18,110.00 | 17,500.00 | 17,970.00 | 16,262.42 | 15,029 |
| 2024-07-25 | 17,830.00 | 18,400.00 | 17,590.00 | 17,840.00 | 16,144.77 | 31,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 770.0000 KRW |
| 2021-12-29 | 880.0001 KRW |
| 2020-12-29 | 880.0002 KRW |
| 2019-12-27 | 660.0002 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.